53,000.00
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| No minute K-line data available | |||||
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-10-03 | 53,700.00 | 54,100.00 | 52,900.00 | 53,000.00 | 0.2M |
| 2025-10-02 | 55,000.00 | 55,500.00 | 54,100.00 | 54,100.00 | 0.2M |
| 2025-10-01 | 55,300.00 | 55,500.00 | 54,900.00 | 54,900.00 | 0.2M |
| 2025-09-30 | 56,000.00 | 56,400.00 | 54,700.00 | 55,300.00 | 0.4M |
| 2025-09-29 | 56,700.00 | 56,700.00 | 55,600.00 | 56,200.00 | 0.2M |
| 2025-09-26 | 56,500.00 | 57,200.00 | 56,300.00 | 56,500.00 | 0.3M |
| 2025-09-25 | 56,600.00 | 57,000.00 | 56,100.00 | 56,500.00 | 0.2M |
| 2025-09-24 | 56,000.00 | 56,700.00 | 55,000.00 | 56,500.00 | 0.3M |
| 2025-09-23 | 56,500.00 | 56,900.00 | 56,000.00 | 56,000.00 | 0.2M |
| 2025-09-22 | 57,500.00 | 57,700.00 | 56,200.00 | 56,500.00 | 0.4M |
| 2025-09-19 | 59,200.00 | 59,200.00 | 57,900.00 | 57,900.00 | 0.4M |
| 2025-09-18 | 60,000.00 | 60,000.00 | 58,500.00 | 58,700.00 | 0.2M |
| 2025-09-17 | 58,100.00 | 60,900.00 | 58,100.00 | 59,500.00 | 0.8M |
| 2025-09-16 | 59,500.00 | 59,500.00 | 58,200.00 | 58,400.00 | 0.3M |
| 2025-09-15 | 57,700.00 | 59,300.00 | 57,700.00 | 59,300.00 | 0.4M |
| 2025-09-12 | 58,200.00 | 58,600.00 | 57,500.00 | 57,700.00 | 0.3M |
| 2025-09-11 | 57,300.00 | 57,800.00 | 55,800.00 | 57,700.00 | 0.4M |
| 2025-09-10 | 56,800.00 | 58,200.00 | 56,800.00 | 57,300.00 | 0.2M |
| 2025-09-09 | 56,600.00 | 57,100.00 | 56,000.00 | 56,800.00 | 0.3M |
| 2025-09-08 | 58,800.00 | 58,800.00 | 56,900.00 | 56,900.00 | 0.7M |
| 2025-09-05 | 61,100.00 | 61,100.00 | 58,500.00 | 58,500.00 | 0.7M |
| 2025-09-04 | 58,400.00 | 60,600.00 | 58,400.00 | 60,500.00 | 0.6M |
| 2025-09-03 | 58,100.00 | 59,700.00 | 58,100.00 | 58,400.00 | 0.4M |
| 2025-08-29 | 61,200.00 | 61,200.00 | 57,500.00 | 58,900.00 | 0.7M |
| 2025-08-28 | 59,800.00 | 60,500.00 | 58,800.00 | 60,500.00 | 0.6M |
| 2025-08-27 | 60,000.00 | 60,700.00 | 59,100.00 | 59,700.00 | 0.6M |
| 2025-08-26 | 58,500.00 | 60,900.00 | 57,200.00 | 60,500.00 | 0.7M |
| 2025-08-25 | 57,400.00 | 59,500.00 | 57,300.00 | 58,500.00 | 0.7M |
| 2025-08-22 | 58,500.00 | 59,800.00 | 56,400.00 | 57,100.00 | 1.2M |
| 2025-08-21 | 58,800.00 | 61,400.00 | 58,300.00 | 60,000.00 | 1.4M |
| 2025-08-20 | 61,500.00 | 61,700.00 | 58,200.00 | 59,400.00 | 1.2M |
| 2025-08-19 | 62,900.00 | 62,900.00 | 61,000.00 | 61,200.00 | 1.1M |
| 2025-08-18 | 62,500.00 | 65,500.00 | 59,800.00 | 62,800.00 | 1.7M |
| 2025-08-15 | 64,200.00 | 64,300.00 | 59,700.00 | 61,800.00 | 2.2M |
| 2025-08-14 | 60,800.00 | 61,000.00 | 59,500.00 | 60,900.00 | 2.6M |
| 2025-08-13 | 53,900.00 | 57,100.00 | 53,900.00 | 57,100.00 | 2.7M |
| 2025-08-12 | 54,000.00 | 54,000.00 | 52,500.00 | 53,400.00 | 0.9M |
| 2025-08-11 | 52,100.00 | 54,300.00 | 52,100.00 | 53,600.00 | 1.6M |
| 2025-08-08 | 52,000.00 | 52,500.00 | 51,500.00 | 52,000.00 | 0.7M |
| 2025-08-07 | 51,500.00 | 52,000.00 | 51,100.00 | 52,000.00 | 0.8M |
| 2025-08-06 | 50,000.00 | 51,200.00 | 49,800.00 | 51,200.00 | 0.7M |
| 2025-08-05 | 50,200.00 | 51,000.00 | 49,800.00 | 49,800.00 | 1.1M |
| 2025-08-04 | 50,000.00 | 50,700.00 | 49,950.00 | 50,000.00 | 0.7M |
| 2025-08-01 | 49,500.00 | 50,000.00 | 49,250.00 | 50,000.00 | 0.8M |
| 2025-07-31 | 50,200.00 | 50,300.00 | 49,050.00 | 49,250.00 | 1.1M |
| 2025-07-30 | 49,200.00 | 50,100.00 | 49,200.00 | 49,550.00 | 0.6M |
| 2025-07-29 | 52,300.00 | 52,600.00 | 49,600.00 | 49,600.00 | 0.9M |
| 2025-07-28 | 52,000.00 | 53,100.00 | 51,900.00 | 52,200.00 | 0.8M |
| 2025-07-25 | 52,300.00 | 52,700.00 | 51,900.00 | 52,000.00 | 0.7M |
| 2025-07-24 | 52,700.00 | 52,900.00 | 52,000.00 | 52,200.00 | 0.3M |
| 2025-07-23 | 52,700.00 | 53,200.00 | 52,300.00 | 52,400.00 | 0.4M |
| 2025-07-22 | 51,700.00 | 52,500.00 | 51,600.00 | 52,500.00 | 0.3M |
| 2025-07-21 | 52,500.00 | 52,800.00 | 51,700.00 | 51,900.00 | 0.4M |
| 2025-07-18 | 53,300.00 | 53,400.00 | 52,400.00 | 52,500.00 | 0.6M |
| 2025-07-17 | 54,400.00 | 54,500.00 | 53,400.00 | 53,500.00 | 0.5M |
| 2025-07-16 | 53,800.00 | 54,400.00 | 53,300.00 | 54,400.00 | 0.3M |
| 2025-07-15 | 54,300.00 | 54,800.00 | 53,500.00 | 53,800.00 | 0.7M |
| 2025-07-14 | 53,700.00 | 54,400.00 | 53,500.00 | 53,900.00 | 0.4M |
| 2025-07-11 | 54,000.00 | 54,800.00 | 53,700.00 | 53,700.00 | 0.5M |
| 2025-07-10 | 53,900.00 | 54,300.00 | 53,100.00 | 54,000.00 | 0.5M |
| 2025-07-09 | 54,300.00 | 55,000.00 | 53,800.00 | 53,900.00 | 0.8M |
| 2025-07-08 | 54,500.00 | 54,500.00 | 53,800.00 | 53,900.00 | 0.2M |
| 2025-07-07 | 54,200.00 | 54,900.00 | 53,800.00 | 54,500.00 | 0.3M |
| 2025-07-04 | 52,800.00 | 55,000.00 | 52,400.00 | 54,900.00 | 0.5M |
| 2025-07-03 | 53,000.00 | 53,700.00 | 52,500.00 | 53,000.00 | 0.6M |
| 2025-07-02 | 53,300.00 | 54,400.00 | 53,300.00 | 53,500.00 | 0.5M |
| 2025-07-01 | 52,700.00 | 54,300.00 | 51,700.00 | 53,600.00 | 0.7M |
| 2025-06-30 | 52,400.00 | 53,700.00 | 52,000.00 | 53,100.00 | 0.4M |
| 2025-06-27 | 52,300.00 | 53,300.00 | 52,100.00 | 52,200.00 | 0.4M |
| 2025-06-26 | 53,400.00 | 53,400.00 | 52,400.00 | 52,500.00 | 0.2M |
| 2025-06-25 | 54,100.00 | 54,100.00 | 52,700.00 | 52,700.00 | 0.3M |
| 2025-06-24 | 51,500.00 | 54,100.00 | 51,500.00 | 54,100.00 | 1.0M |
| 2025-06-23 | 50,600.00 | 51,800.00 | 50,000.00 | 51,200.00 | 0.3M |
| 2025-06-20 | 51,500.00 | 52,100.00 | 50,600.00 | 50,600.00 | 0.5M |
| 2025-06-19 | 52,100.00 | 52,200.00 | 51,300.00 | 51,300.00 | 0.2M |
| 2025-06-18 | 51,700.00 | 52,100.00 | 51,500.00 | 51,900.00 | 0.2M |
| 2025-06-17 | 51,900.00 | 52,500.00 | 51,100.00 | 51,700.00 | 0.6M |
| 2025-06-16 | 49,300.00 | 51,700.00 | 49,300.00 | 51,600.00 | 0.8M |
| 2025-06-13 | 49,450.00 | 49,600.00 | 49,100.00 | 49,300.00 | 0.3M |
| 2025-06-12 | 49,900.00 | 49,900.00 | 49,300.00 | 49,800.00 | 0.2M |
| 2025-06-11 | 49,000.00 | 49,450.00 | 48,800.00 | 49,400.00 | 0.3M |
| 2025-06-10 | 49,000.00 | 49,800.00 | 48,600.00 | 48,900.00 | 0.3M |
| 2025-06-09 | 49,400.00 | 50,000.00 | 48,600.00 | 48,600.00 | 0.6M |
| 2025-06-06 | 50,000.00 | 50,500.00 | 49,500.00 | 49,500.00 | 0.4M |
| 2025-06-05 | 51,300.00 | 51,300.00 | 49,950.00 | 50,400.00 | 0.9M |
| 2025-06-04 | 51,700.00 | 51,700.00 | 50,700.00 | 51,300.00 | 0.3M |
| 2025-06-03 | 50,600.00 | 51,800.00 | 50,600.00 | 51,400.00 | 0.5M |
| 2025-06-02 | 51,400.00 | 51,400.00 | 49,800.00 | 50,500.00 | 0.4M |
| 2025-05-30 | 51,400.00 | 51,500.00 | 50,500.00 | 50,600.00 | 0.5M |
| 2025-05-29 | 52,200.00 | 52,300.00 | 51,400.00 | 51,600.00 | 0.3M |
| 2025-05-28 | 52,000.00 | 52,500.00 | 51,100.00 | 52,400.00 | 0.4M |
| 2025-05-27 | 51,700.00 | 52,700.00 | 51,200.00 | 52,500.00 | 0.9M |
| 2025-05-26 | 49,700.00 | 51,400.00 | 49,300.00 | 51,400.00 | 1.3M |
| 2025-05-23 | 49,650.00 | 50,200.00 | 49,250.00 | 49,650.00 | 0.3M |
| 2025-05-22 | 49,150.00 | 50,600.00 | 49,150.00 | 49,500.00 | 0.4M |
| 2025-05-21 | 50,200.00 | 50,900.00 | 49,800.00 | 50,300.00 | 0.6M |
| 2025-05-20 | 48,200.00 | 49,800.00 | 47,900.00 | 49,700.00 | 0.9M |
| 2025-05-19 | 48,250.00 | 48,750.00 | 48,150.00 | 48,250.00 | 0.3M |
| 2025-05-16 | 49,650.00 | 49,800.00 | 48,250.00 | 48,250.00 | 0.3M |
| 2025-05-15 | 49,200.00 | 50,300.00 | 48,800.00 | 49,600.00 | 0.8M |
| 2025-05-14 | 49,450.00 | 49,450.00 | 48,500.00 | 49,200.00 | 0.4M |
| 2025-05-13 | 49,800.00 | 49,800.00 | 48,800.00 | 49,100.00 | 0.5M |
| 2025-05-12 | 48,200.00 | 48,850.00 | 47,850.00 | 48,800.00 | 0.5M |
| 2025-05-09 | 48,750.00 | 49,850.00 | 48,150.00 | 48,200.00 | 0.6M |
| 2025-05-08 | 49,150.00 | 49,150.00 | 48,000.00 | 48,900.00 | 0.6M |
| 2025-05-07 | 47,100.00 | 49,300.00 | 47,100.00 | 49,000.00 | 1.3M |
| 2025-05-06 | 46,150.00 | 48,200.00 | 46,000.00 | 47,500.00 | 1.0M |
| 2025-05-05 | 46,600.00 | 46,900.00 | 45,550.00 | 46,100.00 | 0.3M |
| 2025-04-29 | 46,200.00 | 46,650.00 | 45,500.00 | 45,950.00 | 0.3M |
| 2025-04-28 | 46,700.00 | 46,700.00 | 45,700.00 | 46,000.00 | 0.2M |
| 2025-04-25 | 46,750.00 | 47,300.00 | 46,100.00 | 46,100.00 | 0.6M |
| 2025-04-24 | 44,100.00 | 46,600.00 | 44,100.00 | 46,450.00 | 1.3M |
| 2025-04-23 | 45,000.00 | 45,000.00 | 44,000.00 | 44,000.00 | 0.5M |
| 2025-04-22 | 43,550.00 | 43,900.00 | 41,000.00 | 43,400.00 | 1.7M |
| 2025-04-21 | 45,450.00 | 45,450.00 | 43,600.00 | 44,000.00 | 0.4M |
| 2025-04-18 | 45,650.00 | 45,900.00 | 45,000.00 | 45,000.00 | 0.5M |
| 2025-04-17 | 44,050.00 | 45,450.00 | 44,000.00 | 45,350.00 | 0.6M |
| 2025-04-16 | 43,550.00 | 45,600.00 | 43,550.00 | 44,050.00 | 0.7M |
| 2025-04-15 | 44,100.00 | 44,600.00 | 42,950.00 | 44,000.00 | 1.0M |
| 2025-04-14 | 44,650.00 | 45,000.00 | 44,200.00 | 44,600.00 | 0.5M |
| 2025-04-11 | 44,200.00 | 44,200.00 | 42,700.00 | 44,000.00 | 1.1M |
| 2025-04-10 | 41,800.00 | 41,800.00 | 41,800.00 | 41,800.00 | 0.1M |
| 2025-04-09 | 39,100.00 | 42,000.00 | 39,100.00 | 39,100.00 | 1.7M |
| 2025-04-08 | 43,600.00 | 45,000.00 | 42,000.00 | 42,000.00 | 0.8M |
| 2025-04-04 | 45,150.00 | 48,500.00 | 45,150.00 | 45,150.00 | 2.1M |
| 2025-04-03 | 48,900.00 | 50,900.00 | 48,500.00 | 48,500.00 | 0.8M |
| 2025-04-02 | 53,000.00 | 53,400.00 | 52,000.00 | 52,100.00 | 0.6M |
| 2025-04-01 | 53,400.00 | 53,400.00 | 52,400.00 | 52,700.00 | 0.4M |
| 2025-03-31 | 53,800.00 | 54,500.00 | 53,200.00 | 53,300.00 | 0.6M |
| 2025-03-28 | 53,200.00 | 54,200.00 | 52,900.00 | 53,500.00 | 0.5M |
| 2025-03-27 | 52,200.00 | 53,800.00 | 52,000.00 | 53,200.00 | 0.6M |
| 2025-03-26 | 52,400.00 | 52,700.00 | 51,700.00 | 52,200.00 | 0.3M |
| 2025-03-25 | 52,200.00 | 52,900.00 | 52,200.00 | 52,400.00 | 0.2M |
| 2025-03-24 | 52,500.00 | 52,800.00 | 51,600.00 | 52,200.00 | 0.5M |
| 2025-03-21 | 53,300.00 | 53,400.00 | 52,500.00 | 52,500.00 | 0.4M |
| 2025-03-20 | 53,000.00 | 53,700.00 | 52,800.00 | 53,000.00 | 0.5M |
| 2025-03-19 | 53,200.00 | 53,900.00 | 52,800.00 | 53,400.00 | 0.5M |
| 2025-03-18 | 52,900.00 | 53,500.00 | 52,900.00 | 53,300.00 | 0.3M |
| 2025-03-17 | 53,700.00 | 54,400.00 | 51,600.00 | 53,000.00 | 0.7M |
| 2025-03-14 | 54,100.00 | 54,400.00 | 53,300.00 | 53,600.00 | 0.7M |
| 2025-03-13 | 55,000.00 | 55,600.00 | 54,000.00 | 54,100.00 | 0.7M |
| 2025-03-12 | 55,200.00 | 55,400.00 | 54,600.00 | 55,000.00 | 0.4M |
| 2025-03-11 | 55,900.00 | 56,500.00 | 54,500.00 | 54,900.00 | 1.2M |
| 2025-03-10 | 56,800.00 | 57,400.00 | 55,900.00 | 56,200.00 | 0.7M |
| 2025-03-07 | 57,700.00 | 58,100.00 | 56,700.00 | 56,700.00 | 0.7M |
| 2025-03-06 | 57,000.00 | 57,800.00 | 56,600.00 | 57,700.00 | 0.9M |
| 2025-03-05 | 56,600.00 | 57,300.00 | 56,100.00 | 56,600.00 | 0.6M |
| 2025-03-04 | 56,900.00 | 56,900.00 | 55,700.00 | 56,600.00 | 0.7M |
| 2025-03-03 | 56,300.00 | 57,000.00 | 56,200.00 | 56,900.00 | 0.8M |
| 2025-02-28 | 57,800.00 | 57,800.00 | 56,600.00 | 56,600.00 | 0.8M |
| 2025-02-27 | 57,800.00 | 59,700.00 | 57,600.00 | 57,800.00 | 1.2M |
| 2025-02-26 | 57,300.00 | 57,900.00 | 57,000.00 | 57,800.00 | 0.4M |
| 2025-02-25 | 58,000.00 | 58,700.00 | 56,800.00 | 57,200.00 | 0.5M |
| 2025-02-24 | 57,400.00 | 58,900.00 | 56,900.00 | 58,700.00 | 0.9M |
| 2025-02-21 | 57,400.00 | 58,300.00 | 56,200.00 | 58,000.00 | 0.9M |
| 2025-02-20 | 56,500.00 | 58,400.00 | 56,500.00 | 56,900.00 | 1.0M |
| 2025-02-19 | 57,800.00 | 57,800.00 | 56,500.00 | 56,500.00 | 0.4M |
| 2025-02-18 | 53,700.00 | 57,300.00 | 53,200.00 | 57,300.00 | 2.2M |
| 2025-02-17 | 54,400.00 | 55,000.00 | 53,600.00 | 53,600.00 | 0.8M |
| 2025-02-14 | 54,300.00 | 55,300.00 | 53,700.00 | 54,400.00 | 1.1M |
| 2025-02-13 | 55,300.00 | 55,300.00 | 54,100.00 | 54,400.00 | 0.8M |
| 2025-02-12 | 52,900.00 | 55,000.00 | 52,500.00 | 54,400.00 | 1.5M |
| 2025-02-11 | 52,900.00 | 53,700.00 | 52,600.00 | 52,700.00 | 0.8M |
| 2025-02-10 | 52,100.00 | 53,400.00 | 51,600.00 | 52,900.00 | 1.0M |
| 2025-02-07 | 51,200.00 | 53,400.00 | 51,100.00 | 52,100.00 | 1.2M |
| 2025-02-06 | 51,400.00 | 51,600.00 | 50,800.00 | 51,200.00 | 0.4M |
| 2025-02-05 | 51,400.00 | 51,900.00 | 50,700.00 | 51,300.00 | 0.4M |
| 2025-02-04 | 50,700.00 | 51,400.00 | 50,700.00 | 51,400.00 | 0.4M |
| 2025-02-03 | 50,800.00 | 51,300.00 | 50,600.00 | 50,700.00 | 0.4M |
| 2025-01-24 | 50,800.00 | 51,200.00 | 50,300.00 | 50,800.00 | 0.4M |
| 2025-01-23 | 50,800.00 | 51,400.00 | 50,500.00 | 50,700.00 | 0.6M |
| 2025-01-22 | 52,000.00 | 52,100.00 | 50,700.00 | 50,700.00 | 0.5M |
| 2025-01-21 | 52,300.00 | 53,200.00 | 51,500.00 | 52,000.00 | 1.0M |
| 2025-01-20 | 51,900.00 | 52,400.00 | 51,600.00 | 52,200.00 | 0.4M |
| 2025-01-17 | 51,000.00 | 52,500.00 | 51,000.00 | 52,200.00 | 0.7M |
| 2025-01-16 | 51,600.00 | 51,600.00 | 50,100.00 | 51,200.00 | 0.4M |
| 2025-01-15 | 50,900.00 | 51,700.00 | 50,400.00 | 51,200.00 | 0.8M |
| 2025-01-14 | 49,500.00 | 50,800.00 | 49,500.00 | 50,800.00 | 0.7M |
| 2025-01-13 | 49,000.00 | 49,500.00 | 48,950.00 | 49,500.00 | 0.3M |
| 2025-01-10 | 48,800.00 | 50,100.00 | 48,600.00 | 49,500.00 | 0.9M |
| 2025-01-09 | 49,000.00 | 49,300.00 | 48,800.00 | 49,000.00 | 0.4M |
| 2025-01-08 | 48,250.00 | 49,800.00 | 48,250.00 | 49,400.00 | 0.5M |
| 2025-01-07 | 48,500.00 | 49,300.00 | 48,050.00 | 48,800.00 | 0.7M |
| 2025-01-06 | 49,500.00 | 49,950.00 | 48,500.00 | 48,500.00 | 1.1M |
| 2025-01-03 | 51,300.00 | 51,400.00 | 49,750.00 | 49,750.00 | 1.2M |
| 2025-01-02 | 51,200.00 | 52,000.00 | 50,800.00 | 51,500.00 | 0.6M |